652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194900,376402295,4620,4620,4620,4620,3999
|
|
20231012,194800,376402295,4620,4620,4620,4620,0
|
|
20231012,194700,376402295,4620,4620,4620,4620,0
|
|
20231012,194600,376402295,4620,4620,4620,4620,0
|
|
20231012,194500,376402295,4620,4620,4620,4620,0
|
|
20231012,194400,376402295,4620,4620,4620,4620,0
|
|
20231012,194300,376402295,4620,4620,4620,4620,0
|
|
20231012,194200,376402295,4620,4620,4620,4620,0
|
|
20231012,194100,376402295,4620,4620,4620,4620,0
|
|
20231012,194000,376402295,4620,4620,4620,4620,0
|
|
20231012,193900,376402295,4620,4620,4620,4620,0
|
|
20231012,193800,376402295,4620,4620,4620,4620,0
|
|
20231012,193700,376402295,4620,4620,4620,4620,0
|
|
20231012,193600,376402295,4620,4620,4620,4620,0
|
|
20231012,193500,376402295,4620,4620,4620,4620,0
|
|
20231012,193400,376402295,4620,4620,4620,4620,0
|
|
20231012,193300,376402295,4620,4620,4620,4620,0
|
|
20231012,193200,376402295,4620,4620,4620,4620,0
|
|
20231012,193100,376402295,4620,4620,4620,4620,0
|
|
20231012,193000,376402295,4620,4620,4620,4620,0
|
|
20231012,192900,376402295,4620,4620,4620,4620,0
|
|
20231012,192800,376402295,4620,4620,4620,4620,0
|
|
20231012,192700,376402295,4620,4620,4620,4620,0
|
|
20231012,192600,376402295,4620,4620,4620,4620,0
|
|
20231012,192500,376402295,4620,4620,4620,4620,0
|
|
20231012,192400,376402295,4620,4620,4620,4620,0
|
|
20231012,192300,376402295,4620,4620,4620,4620,0
|
|
20231012,192200,376402295,4620,4620,4620,4620,0
|
|
20231012,192100,376402295,4620,4620,4620,4620,0
|
|
20231012,192000,376402295,4620,4620,4620,4620,0
|
|
20231012,191900,376402295,4620,4620,4620,4620,3999
|
|
20231012,191800,376402295,4620,4620,4620,4620,0
|
|
20231012,191700,376402295,4620,4620,4620,4620,0
|
|
20231012,191600,376402295,4620,4620,4620,4620,0
|
|
20231012,191500,376402295,4620,4620,4620,4620,0
|
|
20231012,191400,376402295,4620,4620,4620,4620,0
|
|
20231012,191300,376402295,4620,4620,4620,4620,0
|
|
20231012,191200,376402295,4620,4620,4620,4620,0
|
|
20231012,191100,376402295,4620,4620,4620,4620,0
|
|
20231012,191000,376402295,4620,4620,4620,4620,0
|
|
20231012,190900,376402295,4620,4620,4620,4620,0
|
|
20231012,190800,376402295,4620,4620,4620,4620,0
|
|
20231012,190700,376402295,4620,4620,4620,4620,0
|
|
20231012,190600,376402295,4620,4620,4620,4620,0
|
|
20231012,190500,376402295,4620,4620,4620,4620,0
|
|
20231012,190400,376402295,4620,4620,4620,4620,0
|
|
20231012,190300,376402295,4620,4620,4620,4620,0
|
|
20231012,190200,376402295,4620,4620,4620,4620,0
|
|
20231012,190100,376402295,4620,4620,4620,4620,0
|
|
20231012,190000,376402295,4620,4620,4620,4620,0
|
|
20231012,185900,376402295,4620,4620,4620,4620,0
|
|
20231012,185800,376402295,4620,4620,4620,4620,0
|
|
20231012,185700,376402295,4620,4620,4620,4620,0
|
|
20231012,185600,376402295,4620,4620,4620,4620,0
|
|
20231012,185500,376402295,4620,4620,4620,4620,0
|
|
20231012,185400,376402295,4620,4620,4620,4620,0
|
|
20231012,185300,376402295,4620,4620,4620,4620,0
|
|
20231012,185200,376402295,4620,4620,4620,4620,0
|
|
20231012,185100,376402295,4620,4620,4620,4620,0
|
|
20231012,185000,376402295,4620,4620,4620,4620,0
|
|
20231012,184900,376402295,4620,4620,4620,4620,3999
|
|
20231012,184800,376402295,4620,4620,4620,4620,0
|
|
20231012,184700,376402295,4620,4620,4620,4620,0
|
|
20231012,184600,376402295,4620,4620,4620,4620,0
|
|
20231012,184500,376402295,4620,4620,4620,4620,0
|
|
20231012,184400,376402295,4620,4620,4620,4620,0
|
|
20231012,184300,376402295,4620,4620,4620,4620,0
|
|
20231012,184200,376402295,4620,4620,4620,4620,0
|
|
20231012,184100,376402295,4620,4620,4620,4620,0
|
|
20231012,184000,376402295,4620,4620,4620,4620,0
|
|
20231012,183900,376402295,4620,4620,4620,4620,0
|
|
20231012,183800,376402295,4620,4620,4620,4620,0
|
|
20231012,183700,376402295,4620,4620,4620,4620,0
|
|
20231012,183600,376402295,4620,4620,4620,4620,0
|
|
20231012,183500,376402295,4620,4620,4620,4620,0
|
|
20231012,183400,376402295,4620,4620,4620,4620,0
|
|
20231012,183300,376402295,4620,4620,4620,4620,0
|
|
20231012,183200,376402295,4620,4620,4620,4620,0
|
|
20231012,183100,376402295,4620,4620,4620,4620,0
|
|
20231012,183000,376402295,4620,4620,4620,4620,0
|
|
20231012,182900,376402295,4620,4620,4620,4620,0
|
|
20231012,182800,376402295,4620,4620,4620,4620,0
|
|
20231012,182700,376402295,4620,4620,4620,4620,0
|
|
20231012,182600,376402295,4620,4620,4620,4620,0
|
|
20231012,182500,376402295,4620,4620,4620,4620,0
|
|
20231012,182400,376402295,4620,4620,4620,4620,0
|
|
20231012,182300,376402295,4620,4620,4620,4620,0
|
|
20231012,182200,376402295,4620,4620,4620,4620,0
|
|
20231012,182100,376402295,4620,4620,4620,4620,0
|
|
20231012,182000,376402295,4620,4620,4620,4620,0
|
|
20231012,181900,376402295,4620,4620,4620,4620,3999
|
|
20231012,181800,376402295,4620,4620,4620,4620,0
|
|
20231012,181700,376402295,4620,4620,4620,4620,0
|
|
20231012,181600,376402295,4620,4620,4620,4620,0
|
|
20231012,181500,376402295,4620,4620,4620,4620,0
|
|
20231012,181400,376402295,4620,4620,4620,4620,0
|
|
20231012,181300,376402295,4620,4620,4620,4620,0
|
|
20231012,181200,376402295,4620,4620,4620,4620,0
|
|
20231012,181100,376402295,4620,4620,4620,4620,0
|
|
20231012,181000,376402295,4620,4620,4620,4620,0
|
|
20231012,180900,376402295,4620,4620,4620,4620,0
|
|
20231012,180800,376402295,4620,4620,4620,4620,0
|
|
20231012,180700,376402295,4620,4620,4620,4620,0
|
|
20231012,180600,376402295,4620,4620,4620,4620,0
|
|
20231012,180500,376402295,4620,4620,4620,4620,0
|
|
20231012,180400,376402295,4620,4620,4620,4620,0
|
|
20231012,180300,376402295,4620,4620,4620,4620,0
|
|
20231012,180200,376402295,4620,4620,4620,4620,0
|
|
20231012,180100,376402295,4620,4620,4620,4620,0
|
|
20231012,180000,376402295,4620,4620,4620,4620,0
|
|
20231012,175900,376402295,4620,4620,4620,4620,0
|
|
20231012,175800,376402295,4620,4620,4620,4620,0
|
|
20231012,175700,376402295,4620,4620,4620,4620,0
|
|
20231012,175600,376402295,4620,4620,4620,4620,0
|
|
20231012,175500,376402295,4620,4620,4620,4620,0
|
|
20231012,175400,376402295,4620,4620,4620,4620,0
|
|
20231012,175300,376402295,4620,4620,4620,4620,0
|
|
20231012,175200,376402295,4620,4620,4620,4620,0
|
|
20231012,175100,376402295,4620,4620,4620,4620,0
|
|
20231012,175000,376402295,4620,4620,4620,4620,0
|
|
20231012,174900,376402295,4620,4620,4620,4620,3999
|
|
20231012,174800,376402295,4620,4620,4620,4620,0
|
|
20231012,174700,376402295,4620,4620,4620,4620,0
|
|
20231012,174600,376402295,4620,4620,4620,4620,0
|
|
20231012,174500,376402295,4620,4620,4620,4620,0
|
|
20231012,174400,376402295,4620,4620,4620,4620,0
|
|
20231012,174300,376402295,4620,4620,4620,4620,0
|
|
20231012,174200,376402295,4620,4620,4620,4620,0
|
|
20231012,174100,376402295,4620,4620,4620,4620,0
|
|
20231012,174000,376402295,4620,4620,4620,4620,0
|
|
20231012,173900,376402295,4620,4620,4620,4620,0
|
|
20231012,173800,376402295,4620,4620,4620,4620,0
|
|
20231012,173700,376402295,4620,4620,4620,4620,0
|
|
20231012,173600,376402295,4620,4620,4620,4620,0
|
|
20231012,173500,376402295,4620,4620,4620,4620,0
|
|
20231012,173400,376402295,4620,4620,4620,4620,0
|
|
20231012,173300,376402295,4620,4620,4620,4620,0
|
|
20231012,173200,376402295,4620,4620,4620,4620,0
|
|
20231012,173100,376402295,4620,4620,4620,4620,0
|
|
20231012,173000,376402295,4620,4620,4620,4620,0
|
|
20231012,172900,376402295,4620,4620,4620,4620,0
|
|
20231012,172800,376402295,4620,4620,4620,4620,0
|
|
20231012,172700,376402295,4620,4620,4620,4620,0
|
|
20231012,172600,376402295,4620,4620,4620,4620,0
|
|
20231012,172500,376402295,4620,4620,4620,4620,0
|
|
20231012,172400,376402295,4620,4620,4620,4620,0
|
|
20231012,172300,376402295,4620,4620,4620,4620,0
|
|
20231012,172200,376402295,4620,4620,4620,4620,0
|
|
20231012,172100,376402295,4620,4620,4620,4620,0
|
|
20231012,172000,376402295,4620,4620,4620,4620,0
|
|
20231012,171900,376402295,4620,4620,4620,4620,3999
|
|
20231012,171800,376402295,4620,4620,4620,4620,0
|
|
20231012,171700,376402295,4620,4620,4620,4620,0
|
|
20231012,171600,376402295,4620,4620,4620,4620,0
|
|
20231012,171500,376402295,4620,4620,4620,4620,0
|
|
20231012,171400,376402295,4620,4620,4620,4620,0
|
|
20231012,171300,376402295,4620,4620,4620,4620,0
|
|
20231012,171200,376402295,4620,4620,4620,4620,0
|
|
20231012,171100,376402295,4620,4620,4620,4620,0
|
|
20231012,171000,376402295,4620,4620,4620,4620,0
|
|
20231012,170900,376402295,4620,4620,4620,4620,0
|
|
20231012,170800,376402295,4620,4620,4620,4620,0
|
|
20231012,170700,376402295,4620,4620,4620,4620,0
|
|
20231012,170600,376402295,4620,4620,4620,4620,0
|
|
20231012,170500,376402295,4620,4620,4620,4620,0
|
|
20231012,170400,376402295,4620,4620,4620,4620,0
|
|
20231012,170300,376402295,4620,4620,4620,4620,0
|
|
20231012,170200,376402295,4620,4620,4620,4620,0
|
|
20231012,170100,376402295,4620,4620,4620,4620,0
|
|
20231012,170000,376402295,4620,4620,4620,4620,0
|
|
20231012,165900,376402295,4620,4620,4620,4620,0
|
|
20231012,165800,376402295,4620,4620,4620,4620,0
|
|
20231012,165700,376402295,4620,4620,4620,4620,0
|
|
20231012,165600,376402295,4620,4620,4620,4620,0
|
|
20231012,165500,376402295,4620,4620,4620,4620,0
|
|
20231012,165400,376402295,4620,4620,4620,4620,0
|
|
20231012,165300,376402295,4620,4620,4620,4620,0
|
|
20231012,165200,376402295,4620,4620,4620,4620,0
|
|
20231012,165100,376402295,4620,4620,4620,4620,0
|
|
20231012,165000,376402295,4620,4620,4620,4620,0
|
|
20231012,164900,376402295,4620,4620,4620,4620,3999
|
|
20231012,164800,376402295,4620,4620,4620,4620,0
|
|
20231012,164700,376402295,4620,4620,4620,4620,0
|
|
20231012,164600,376402295,4620,4620,4620,4620,0
|
|
20231012,164500,376402295,4620,4620,4620,4620,0
|
|
20231012,164400,376402295,4620,4620,4620,4620,0
|
|
20231012,164300,376402295,4620,4620,4620,4620,0
|
|
20231012,164200,376402295,4620,4620,4620,4620,0
|
|
20231012,164100,376402295,4620,4620,4620,4620,0
|
|
20231012,164000,376402295,4620,4620,4620,4620,0
|
|
20231012,163900,376402295,4620,4620,4620,4620,0
|
|
20231012,163800,376402295,4620,4620,4620,4620,0
|
|
20231012,163700,376402295,4620,4620,4620,4620,0
|
|
20231012,163600,376402295,4620,4620,4620,4620,0
|
|
20231012,163500,376402295,4620,4620,4620,4620,0
|
|
20231012,163400,376402295,4620,4620,4620,4620,0
|
|
20231012,163300,376402295,4620,4620,4620,4620,0
|
|
20231012,163200,376402295,4620,4620,4620,4620,0
|
|
20231012,163100,376402295,4620,4620,4620,4620,0
|
|
20231012,163000,376402295,4620,4620,4620,4620,0
|
|
20231012,162900,376402295,4620,4620,4620,4620,0
|
|
20231012,162800,376402295,4620,4620,4620,4620,0
|
|
20231012,162700,376402295,4620,4620,4620,4620,0
|
|
20231012,162600,376402295,4620,4620,4620,4620,0
|
|
20231012,162500,376402295,4620,4620,4620,4620,0
|
|
20231012,162400,376402295,4620,4620,4620,4620,0
|
|
20231012,162300,376402295,4620,4620,4620,4620,0
|
|
20231012,162200,376402295,4620,4620,4620,4620,0
|
|
20231012,162100,376402295,4620,4620,4620,4620,0
|
|
20231012,162000,376402295,4620,4620,4620,4620,0
|
|
20231012,161900,376402295,4620,4620,4620,4620,3999
|
|
20231012,161800,376402295,4620,4620,4620,4620,0
|
|
20231012,161700,376402295,4620,4620,4620,4620,0
|
|
20231012,161600,376402295,4620,4620,4620,4620,0
|
|
20231012,161500,376402295,4620,4620,4620,4620,0
|
|
20231012,161400,376402295,4620,4620,4620,4620,0
|
|
20231012,161300,376402295,4620,4620,4620,4620,0
|
|
20231012,161200,376402295,4620,4620,4620,4620,0
|
|
20231012,161100,376402295,4620,4620,4620,4620,0
|
|
20231012,161000,376402295,4620,4620,4620,4620,0
|
|
20231012,160900,376402295,4620,4620,4620,4620,0
|
|
20231012,160800,376402295,4620,4620,4620,4620,0
|
|
20231012,160700,376402295,4620,4620,4620,4620,0
|
|
20231012,160600,376402295,4620,4620,4620,4620,0
|
|
20231012,160500,376402295,4620,4620,4620,4620,0
|
|
20231012,160400,376402295,4620,4620,4620,4620,0
|
|
20231012,160300,376402295,4620,4620,4620,4620,0
|
|
20231012,160200,376402295,4620,4620,4620,4620,0
|
|
20231012,160100,376402295,4620,4620,4620,4620,0
|
|
20231012,160000,376402295,4620,4620,4620,4620,0
|
|
20231012,155900,376402295,4620,4620,4620,4620,0
|
|
20231012,155800,376402295,4620,4620,4620,4620,0
|
|
20231012,155700,376402295,4620,4620,4620,4620,0
|
|
20231012,155600,376402295,4620,4620,4620,4620,0
|
|
20231012,155500,376402295,4620,4620,4620,4620,0
|
|
20231012,155400,376402295,4620,4620,4620,4620,0
|
|
20231012,155300,376402295,4620,4620,4620,4620,0
|
|
20231012,155200,376402295,4620,4620,4620,4620,0
|
|
20231012,155100,376402295,4620,4620,4620,4620,0
|
|
20231012,155000,376402295,4620,4620,4620,4620,0
|
|
20231012,154900,376402295,4620,4620,4620,4620,3999
|
|
20231012,154800,376402295,4620,4620,4620,4620,0
|
|
20231012,154700,376402295,4620,4620,4620,4620,0
|
|
20231012,154600,376402295,4620,4620,4620,4620,0
|
|
20231012,154500,376402295,4620,4620,4620,4620,0
|
|
20231012,154400,376402295,4620,4620,4620,4620,0
|
|
20231012,154300,376402295,4620,4620,4620,4620,0
|
|
20231012,154200,376402295,4620,4620,4620,4620,0
|
|
20231012,154100,376402295,4620,4620,4620,4620,0
|
|
20231012,154000,376402295,4620,4620,4620,4620,0
|
|
20231012,153900,376402295,4620,4620,4620,4620,0
|
|
20231012,153800,376402295,4620,4620,4620,4620,0
|
|
20231012,153700,376402295,4620,4620,4620,4620,0
|
|
20231012,153600,376402295,4620,4620,4620,4620,0
|
|
20231012,153500,376402295,4620,4620,4620,4620,0
|
|
20231012,153400,376402295,4620,4620,4620,4620,0
|
|
20231012,153300,376402295,4620,4620,4620,4620,0
|
|
20231012,153200,376402295,4620,4620,4620,4620,0
|
|
20231012,153100,376402295,4620,4620,4620,4620,0
|
|
20231012,153000,376402295,4620,4620,4620,4620,3999
|
|
20231012,152900,357926915,4645,4645,4645,4645,0
|
|
20231012,152800,357926915,4645,4645,4645,4645,0
|
|
20231012,152700,357926915,4645,4645,4645,4645,0
|
|
20231012,152600,357926915,4645,4645,4645,4645,0
|
|
20231012,152500,357926915,4645,4645,4645,4645,0
|
|
20231012,152400,357926915,4645,4645,4645,4645,0
|
|
20231012,152300,357926915,4645,4645,4645,4645,0
|
|
20231012,152200,357926915,4645,4645,4645,4645,0
|
|
20231012,152100,357926915,4645,4645,4645,4645,0
|
|
20231012,152000,357926915,4645,4645,4645,4645,0
|
|
20231012,151900,357926915,4645,4635,4645,4630,520
|
|
20231012,151800,355515855,4645,4645,4645,4630,671
|
|
20231012,151700,352399705,4645,4645,4645,4640,6
|
|
20231012,151600,352371845,4645,4640,4645,4635,1363
|
|
20231012,151500,346048350,4645,4645,4645,4645,0
|
|
20231012,151400,346048350,4645,4645,4645,4645,0
|
|
20231012,151300,346048350,4645,4645,4645,4645,0
|
|
20231012,151200,346048350,4645,4645,4645,4645,0
|
|
20231012,151100,346048350,4645,4645,4645,4635,90
|
|
20231012,151000,345631005,4645,4645,4645,4645,61
|
|
20231012,150900,345347660,4645,4645,4645,4645,2
|
|
20231012,150800,345338370,4645,4645,4645,4645,0
|
|
20231012,150700,345338370,4645,4645,4645,4645,3
|
|
20231012,150600,345324435,4645,4645,4645,4625,304
|
|
20231012,150500,343918310,4650,4640,4650,4625,307
|
|
20231012,150400,342496680,4650,4625,4650,4625,856
|
|
20231012,150300,338516780,4625,4645,4645,4625,500
|
|
20231012,150200,336203520,4650,4650,4650,4650,26
|
|
20231012,150100,336082620,4650,4650,4650,4650,22
|
|
20231012,150000,335980320,4650,4650,4650,4650,0
|
|
20231012,145900,335980320,4650,4650,4650,4650,0
|
|
20231012,145800,335980320,4650,4650,4650,4650,5
|
|
20231012,145700,335957070,4650,4650,4650,4650,2
|
|
20231012,145600,335947770,4645,4645,4645,4645,35
|
|
20231012,145500,335785195,4650,4650,4650,4650,1
|
|
20231012,145400,335780545,4645,4645,4645,4645,67
|
|
20231012,145300,335469330,4650,4650,4650,4650,0
|
|
20231012,145200,335469330,4650,4650,4650,4650,9
|
|
20231012,145100,335427480,4650,4650,4650,4650,5
|
|
20231012,145000,335404230,4655,4655,4655,4655,12
|
|
20231012,144900,335348370,4655,4655,4655,4655,2
|
|
20231012,144800,335339060,4645,4645,4645,4645,0
|
|
20231012,144700,335339060,4645,4655,4655,4645,2
|
|
20231012,144600,335329760,4655,4655,4655,4655,1
|
|
20231012,144500,335325105,4655,4655,4655,4655,0
|
|
20231012,144400,335325105,4655,4655,4655,4655,0
|
|
20231012,144300,335325105,4655,4655,4655,4655,0
|
|
20231012,144200,335325105,4655,4645,4655,4645,559
|
|
20231012,144100,332725480,4645,4645,4645,4645,0
|
|
20231012,144000,332725480,4645,4645,4645,4645,0
|
|
20231012,143900,332725480,4645,4645,4645,4645,6
|
|
20231012,143800,332697610,4645,4645,4645,4640,3
|
|
20231012,143700,332683680,4645,4645,4645,4645,1
|
|
20231012,143600,332679035,4635,4635,4635,4635,0
|
|
20231012,143500,332679035,4635,4635,4635,4635,74
|
|
20231012,143400,332336045,4635,4635,4635,4635,60
|
|
20231012,143300,332057945,4630,4630,4630,4630,3
|
|
20231012,143200,332044055,4630,4635,4635,4630,1070
|
|
20231012,143100,327087330,4645,4645,4645,4645,0
|
|
20231012,143000,327087330,4645,4645,4645,4645,0
|
|
20231012,142900,327087330,4645,4645,4645,4645,0
|
|
20231012,142800,327087330,4645,4645,4645,4645,0
|
|
20231012,142700,327087330,4645,4645,4645,4645,0
|
|
20231012,142600,327087330,4645,4640,4645,4640,12
|
|
20231012,142500,327031640,4625,4625,4625,4625,0
|
|
20231012,142400,327031640,4625,4640,4640,4625,180
|
|
20231012,142300,326199070,4645,4645,4645,4645,0
|
|
20231012,142200,326199070,4645,4645,4645,4645,6
|
|
20231012,142100,326171200,4645,4645,4645,4645,4
|
|
20231012,142000,326152620,4645,4635,4645,4635,1980
|
|
20231012,141900,316972305,4635,4635,4635,4635,3
|
|
20231012,141800,316958400,4640,4640,4640,4640,4
|
|
20231012,141700,316939840,4625,4625,4625,4625,0
|
|
20231012,141600,316939840,4625,4640,4640,4625,1000
|
|
20231012,141500,312308155,4645,4645,4645,4645,0
|
|
20231012,141400,312308155,4645,4645,4645,4645,311
|
|
20231012,141300,310863560,4640,4640,4640,4640,0
|
|
20231012,141200,310863560,4640,4640,4640,4640,56
|
|
20231012,141100,310603720,4645,4645,4645,4645,141
|
|
20231012,141000,309948775,4650,4650,4650,4650,0
|
|
20231012,140900,309948775,4650,4650,4650,4650,0
|
|
20231012,140800,309948775,4650,4650,4650,4650,1
|
|
20231012,140700,309944125,4655,4655,4655,4655,1
|
|
20231012,140600,309939470,4645,4650,4650,4645,80
|
|
20231012,140500,309567860,4645,4645,4645,4645,0
|
|
20231012,140400,309567860,4645,4645,4645,4645,0
|
|
20231012,140300,309567860,4645,4645,4645,4645,0
|
|
20231012,140200,309567860,4645,4645,4645,4645,10
|
|
20231012,140100,309521410,4650,4650,4650,4650,8
|
|
20231012,140000,309484210,4650,4650,4650,4650,1
|
|
20231012,135900,309479560,4650,4650,4650,4650,2
|
|
20231012,135800,309470260,4655,4655,4655,4655,0
|
|
20231012,135700,309470260,4655,4650,4655,4650,3
|
|
20231012,135600,309456305,4655,4655,4655,4655,0
|
|
20231012,135500,309456305,4655,4655,4655,4655,104
|
|
20231012,135400,308972185,4660,4660,4660,4660,0
|
|
20231012,135300,308972185,4660,4660,4660,4660,0
|
|
20231012,135200,308972185,4660,4660,4660,4660,0
|
|
20231012,135100,308972185,4660,4660,4660,4660,0
|
|
20231012,135000,308972185,4660,4660,4660,4660,0
|
|
20231012,134900,308972185,4660,4660,4660,4660,2
|
|
20231012,134800,308962865,4660,4660,4660,4660,0
|
|
20231012,134700,308962865,4660,4660,4660,4660,0
|
|
20231012,134600,308962865,4660,4660,4660,4660,0
|
|
20231012,134500,308962865,4660,4660,4660,4660,8
|
|
20231012,134400,308925585,4660,4660,4660,4660,0
|
|
20231012,134300,308925585,4660,4660,4660,4660,0
|
|
20231012,134200,308925585,4660,4660,4660,4660,400
|
|
20231012,134100,307061585,4660,4660,4660,4660,500
|
|
20231012,134000,304731585,4660,4660,4660,4660,2
|
|
20231012,133900,304722265,4655,4655,4655,4655,700
|
|
20231012,133800,301463765,4660,4660,4660,4660,18
|
|
20231012,133700,301379885,4660,4660,4660,4660,248
|
|
20231012,133600,300224205,4660,4660,4660,4660,0
|
|
20231012,133500,300224205,4660,4660,4660,4660,0
|
|
20231012,133400,300224205,4660,4660,4660,4660,0
|
|
20231012,133300,300224205,4660,4660,4660,4660,0
|
|
20231012,133200,300224205,4660,4660,4660,4660,0
|
|
20231012,133100,300224205,4660,4660,4660,4660,0
|
|
20231012,133000,300224205,4660,4660,4660,4660,4
|
|
20231012,132900,300205565,4655,4655,4655,4655,434
|
|
20231012,132800,298185295,4655,4655,4655,4655,0
|
|
20231012,132700,298185295,4655,4655,4655,4655,0
|
|
20231012,132600,298185295,4655,4655,4655,4655,0
|
|
20231012,132500,298185295,4655,4655,4655,4655,0
|
|
20231012,132400,298185295,4655,4655,4655,4655,3
|
|
20231012,132300,298171330,4655,4655,4655,4655,77
|
|
20231012,132200,297812895,4655,4655,4655,4655,0
|
|
20231012,132100,297812895,4655,4655,4655,4655,0
|
|
20231012,132000,297812895,4655,4640,4655,4620,66
|
|
20231012,131900,297507365,4655,4650,4655,4640,94
|
|
20231012,131800,297070270,4655,4655,4655,4655,0
|
|
20231012,131700,297070270,4655,4655,4655,4655,0
|
|
20231012,131600,297070270,4655,4655,4655,4655,0
|
|
20231012,131500,297070270,4655,4655,4655,4655,9
|
|
20231012,131400,297028375,4655,4655,4655,4655,0
|
|
20231012,131300,297028375,4655,4655,4655,4655,3
|
|
20231012,131200,297014410,4655,4655,4655,4655,0
|
|
20231012,131100,297014410,4655,4655,4655,4655,3
|
|
20231012,131000,297000445,4655,4655,4655,4655,2
|
|
20231012,130900,296991135,4655,4655,4655,4655,0
|
|
20231012,130800,296991135,4655,4655,4655,4655,10
|
|
20231012,130700,296944585,4655,4655,4655,4655,0
|
|
20231012,130600,296944585,4655,4655,4655,4655,50
|
|
20231012,130500,296711835,4655,4655,4655,4655,0
|
|
20231012,130400,296711835,4655,4655,4655,4655,0
|
|
20231012,130300,296711835,4655,4655,4655,4655,0
|
|
20231012,130200,296711835,4655,4655,4655,4655,200
|
|
20231012,130100,295780835,4655,4655,4655,4655,0
|
|
20231012,130000,295780835,4655,4655,4655,4655,0
|
|
20231012,125900,295780835,4655,4655,4655,4655,0
|
|
20231012,125800,295780835,4655,4655,4655,4655,0
|
|
20231012,125700,295780835,4655,4655,4655,4655,0
|
|
20231012,125600,295780835,4655,4655,4655,4655,20
|
|
20231012,125500,295687735,4655,4655,4655,4655,0
|
|
20231012,125400,295687735,4655,4655,4655,4655,0
|
|
20231012,125300,295687735,4655,4655,4655,4655,59
|
|
20231012,125200,295413090,4655,4655,4655,4655,30
|
|
20231012,125100,295273440,4655,4655,4655,4655,84
|
|
20231012,125000,294882420,4655,4655,4655,4655,3
|
|
20231012,124900,294868455,4650,4650,4650,4620,1315
|
|
20231012,124800,288786335,4655,4655,4655,4655,0
|
|
20231012,124700,288786335,4655,4655,4655,4655,1
|
|
20231012,124600,288781680,4655,4645,4655,4630,447
|
|
20231012,124500,286710615,4645,4645,4645,4645,10
|
|
20231012,124400,286664165,4645,4650,4650,4645,22
|
|
20231012,124300,286561925,4660,4655,4660,4655,46
|
|
20231012,124200,286347585,4660,4660,4660,4660,0
|
|
20231012,124100,286347585,4660,4660,4660,4660,0
|
|
20231012,124000,286347585,4660,4660,4660,4660,0
|
|
20231012,123900,286347585,4660,4660,4660,4660,1
|
|
20231012,123800,286342925,4660,4660,4660,4660,1
|
|
20231012,123700,286338265,4645,4660,4660,4645,303
|
|
20231012,123600,284930740,4660,4660,4660,4660,0
|
|
20231012,123500,284930740,4660,4660,4660,4660,0
|
|
20231012,123400,284930740,4660,4660,4660,4660,0
|
|
20231012,123300,284930740,4660,4660,4660,4660,0
|
|
20231012,123200,284930740,4660,4660,4660,4660,1
|
|
20231012,123100,284926080,4645,4660,4660,4645,11
|
|
20231012,123000,284874835,4660,4660,4660,4660,0
|
|
20231012,122900,284874835,4660,4660,4660,4660,0
|
|
20231012,122800,284874835,4660,4660,4660,4660,0
|
|
20231012,122700,284874835,4660,4650,4660,4650,92
|
|
20231012,122600,284447025,4650,4650,4650,4650,20
|
|
20231012,122500,284354025,4650,4650,4650,4650,90
|
|
20231012,122400,283935525,4650,4650,4650,4650,0
|
|
20231012,122300,283935525,4650,4650,4650,4650,0
|
|
20231012,122200,283935525,4650,4655,4655,4650,771
|
|
20231012,122100,280346660,4655,4655,4655,4655,300
|
|
20231012,122000,278950160,4660,4660,4660,4660,0
|
|
20231012,121900,278950160,4660,4660,4660,4660,0
|
|
20231012,121800,278950160,4660,4660,4660,4660,18
|
|
20231012,121700,278866280,4660,4660,4660,4660,0
|
|
20231012,121600,278866280,4660,4660,4660,4660,0
|
|
20231012,121500,278866280,4660,4660,4660,4660,1
|
|
20231012,121400,278861620,4660,4660,4660,4660,0
|
|
20231012,121300,278861620,4660,4660,4660,4660,6
|
|
20231012,121200,278833660,4660,4660,4660,4660,297
|
|
20231012,121100,277449640,4660,4660,4660,4660,0
|
|
20231012,121000,277449640,4660,4660,4660,4660,0
|
|
20231012,120900,277449640,4660,4660,4660,4660,0
|
|
20231012,120800,277449640,4660,4660,4660,4660,0
|
|
20231012,120700,277449640,4660,4660,4660,4660,0
|
|
20231012,120600,277449640,4660,4660,4660,4660,0
|
|
20231012,120500,277449640,4660,4660,4660,4660,0
|
|
20231012,120400,277449640,4660,4660,4660,4655,311
|
|
20231012,120300,276001910,4660,4660,4660,4660,30
|
|
20231012,120200,275862110,4660,4665,4665,4660,2
|
|
20231012,120100,275852785,4665,4655,4665,4650,447
|
|
20231012,120000,273773265,4665,4665,4665,4665,0
|
|
20231012,115900,273773265,4665,4665,4665,4665,1
|
|
20231012,115800,273768600,4665,4660,4665,4660,35
|
|
20231012,115700,273605495,4665,4665,4665,4665,0
|
|
20231012,115600,273605495,4665,4660,4665,4660,23
|
|
20231012,115500,273498310,4665,4670,4670,4665,1454
|
|
20231012,115400,266715300,4670,4670,4670,4670,50
|
|
20231012,115300,266481800,4670,4670,4670,4670,0
|
|
20231012,115200,266481800,4670,4670,4670,4670,0
|
|
20231012,115100,266481800,4670,4670,4670,4670,0
|
|
20231012,115000,266481800,4670,4670,4670,4670,0
|
|
20231012,114900,266481800,4670,4670,4670,4670,0
|
|
20231012,114800,266481800,4670,4670,4670,4670,21
|
|
20231012,114700,266383730,4670,4670,4670,4670,0
|
|
20231012,114600,266383730,4670,4675,4675,4670,57
|
|
20231012,114500,266117530,4685,4685,4685,4685,0
|
|
20231012,114400,266117530,4685,4685,4685,4685,4
|
|
20231012,114300,266098790,4685,4685,4685,4685,10
|
|
20231012,114200,266051940,4685,4685,4685,4685,0
|
|
20231012,114100,266051940,4685,4685,4685,4680,11
|
|
20231012,114000,266000415,4685,4685,4685,4675,7
|
|
20231012,113900,265967670,4670,4680,4680,4670,3200
|
|
20231012,113800,251008120,4680,4680,4680,4680,250
|
|
20231012,113700,249838120,4690,4690,4690,4690,0
|
|
20231012,113600,249838120,4690,4685,4690,4685,2
|
|
20231012,113500,249828745,4680,4680,4680,4680,0
|
|
20231012,113400,249828745,4680,4685,4685,4680,177
|
|
20231012,113300,248999835,4685,4685,4685,4685,7
|
|
20231012,113200,248967040,4685,4685,4685,4685,170
|
|
20231012,113100,248170590,4685,4685,4685,4685,64
|
|
20231012,113000,247870750,4685,4685,4685,4685,65
|
|
20231012,112900,247566225,4685,4685,4685,4685,1
|
|
20231012,112800,247561540,4685,4685,4685,4685,1
|
|
20231012,112700,247556855,4690,4690,4690,4690,0
|
|
20231012,112600,247556855,4690,4690,4690,4690,0
|
|
20231012,112500,247556855,4690,4690,4690,4690,60
|
|
20231012,112400,247275455,4690,4690,4690,4690,1
|
|
20231012,112300,247270765,4690,4690,4690,4690,25
|
|
20231012,112200,247153515,4690,4690,4690,4690,0
|
|
20231012,112100,247153515,4690,4685,4690,4685,516
|
|
20231012,112000,244736045,4685,4685,4685,4685,1
|
|
20231012,111900,244731360,4685,4685,4685,4685,0
|
|
20231012,111800,244731360,4685,4685,4685,4685,0
|
|
20231012,111700,244731360,4685,4685,4685,4685,0
|
|
20231012,111600,244731360,4685,4685,4685,4685,1
|
|
20231012,111500,244726675,4680,4680,4680,4680,11
|
|
20231012,111400,244675195,4680,4680,4680,4680,0
|
|
20231012,111300,244675195,4680,4680,4680,4680,0
|
|
20231012,111200,244675195,4680,4680,4680,4680,1
|
|
20231012,111100,244670515,4685,4685,4685,4685,0
|
|
20231012,111000,244670515,4685,4685,4685,4685,1
|
|
20231012,110900,244665830,4680,4680,4680,4680,36
|
|
20231012,110800,244497350,4680,4680,4680,4680,0
|
|
20231012,110700,244497350,4680,4680,4680,4680,0
|
|
20231012,110600,244497350,4680,4680,4680,4680,0
|
|
20231012,110500,244497350,4680,4680,4680,4680,15
|
|
20231012,110400,244427150,4680,4680,4680,4680,5
|
|
20231012,110300,244403750,4685,4685,4685,4685,0
|
|
20231012,110200,244403750,4685,4685,4685,4685,31
|
|
20231012,110100,244258515,4680,4675,4685,4675,509
|
|
20231012,110000,241878875,4685,4685,4685,4685,0
|
|
20231012,105900,241878875,4685,4675,4685,4675,2501
|
|
20231012,105800,230186690,4685,4680,4685,4680,403
|
|
20231012,105700,228300645,4680,4680,4680,4680,806
|
|
20231012,105600,224528565,4685,4685,4685,4685,0
|
|
20231012,105500,224528565,4685,4685,4685,4685,2
|
|
20231012,105400,224519195,4685,4685,4685,4685,0
|
|
20231012,105300,224519195,4685,4685,4685,4685,0
|
|
20231012,105200,224519195,4685,4685,4685,4685,0
|
|
20231012,105100,224519195,4685,4685,4685,4685,1
|
|
20231012,105000,224514510,4685,4685,4685,4685,20
|
|
20231012,104900,224420810,4685,4685,4685,4685,7
|
|
20231012,104800,224388015,4685,4685,4685,4685,64
|
|
20231012,104700,224088175,4685,4685,4685,4685,0
|
|
20231012,104600,224088175,4685,4685,4685,4685,0
|
|
20231012,104500,224088175,4685,4685,4685,4685,0
|
|
20231012,104400,224088175,4685,4685,4685,4685,0
|
|
20231012,104300,224088175,4685,4685,4685,4685,2
|
|
20231012,104200,224078805,4685,4685,4685,4685,1
|
|
20231012,104100,224074120,4685,4670,4685,4670,1099
|
|
20231012,104000,218941775,4690,4690,4690,4690,1
|
|
20231012,103900,218937085,4670,4670,4670,4670,0
|
|
20231012,103800,218937085,4670,4670,4670,4670,0
|
|
20231012,103700,218937085,4670,4685,4685,4670,1006
|
|
20231012,103600,214235205,4675,4675,4675,4675,0
|
|
20231012,103500,214235205,4675,4675,4675,4675,100
|
|
20231012,103400,213767705,4690,4690,4690,4690,0
|
|
20231012,103300,213767705,4690,4690,4690,4690,0
|
|
20231012,103200,213767705,4690,4690,4690,4690,0
|
|
20231012,103100,213767705,4690,4690,4690,4690,19
|
|
20231012,103000,213678595,4690,4690,4690,4690,50
|
|
20231012,102900,213444095,4690,4690,4690,4690,0
|
|
20231012,102800,213444095,4690,4690,4690,4690,0
|
|
20231012,102700,213444095,4690,4690,4690,4690,1
|
|
20231012,102600,213439405,4690,4690,4690,4690,0
|
|
20231012,102500,213439405,4690,4690,4690,4690,0
|
|
20231012,102400,213439405,4690,4690,4690,4690,3
|
|
20231012,102300,213425335,4680,4680,4680,4680,0
|
|
20231012,102200,213425335,4680,4680,4680,4680,0
|
|
20231012,102100,213425335,4680,4680,4680,4680,304
|
|
20231012,102000,212002615,4680,4680,4680,4680,74
|
|
20231012,101900,211656295,4680,4680,4680,4680,0
|
|
20231012,101800,211656295,4680,4680,4680,4680,0
|
|
20231012,101700,211656295,4680,4680,4680,4680,1
|
|
20231012,101600,211651615,4680,4680,4680,4680,1
|
|
20231012,101500,211646935,4675,4675,4675,4675,20
|
|
20231012,101400,211553435,4675,4680,4680,4675,505
|
|
20231012,101300,209192245,4680,4680,4680,4680,11
|
|
20231012,101200,209140765,4680,4680,4680,4680,72
|
|
20231012,101100,208803805,4685,4685,4685,4685,0
|
|
20231012,101000,208803805,4685,4685,4685,4685,328
|
|
20231012,100900,207267125,4685,4685,4685,4685,28
|
|
20231012,100800,207135945,4690,4690,4690,4690,50
|
|
20231012,100700,206901445,4690,4690,4690,4690,0
|
|
20231012,100600,206901445,4690,4690,4690,4690,10
|
|
20231012,100500,206854545,4690,4690,4690,4690,95
|
|
20231012,100400,206408995,4700,4690,4700,4690,74
|
|
20231012,100300,206061925,4700,4690,4700,4690,8
|
|
20231012,100200,206024385,4700,4700,4700,4700,1
|
|
20231012,100100,206019685,4700,4700,4700,4700,1
|
|
20231012,100000,206014985,4700,4690,4700,4690,85
|
|
20231012,095900,205616325,4690,4695,4700,4690,463
|
|
20231012,095800,203444195,4695,4695,4700,4690,26
|
|
20231012,095700,203322185,4690,4695,4695,4690,360
|
|
20231012,095600,201633725,4695,4695,4695,4695,8
|
|
20231012,095500,201596165,4695,4695,4695,4695,2
|
|
20231012,095400,201586775,4695,4700,4700,4695,21
|
|
20231012,095300,201488175,4695,4690,4695,4690,367
|
|
20231012,095200,199765455,4690,4690,4690,4690,230
|
|
20231012,095100,198686755,4690,4690,4690,4690,12
|
|
20231012,095000,198630475,4690,4690,4690,4690,16
|
|
20231012,094900,198555435,4700,4700,4700,4700,0
|
|
20231012,094800,198555435,4700,4700,4700,4700,3
|
|
20231012,094700,198541335,4695,4695,4700,4695,67
|
|
20231012,094600,198226765,4695,4695,4695,4695,58
|
|
20231012,094500,197954455,4695,4705,4705,4670,10360
|
|
20231012,094400,149497075,4710,4710,4710,4710,1
|
|
20231012,094300,149492365,4715,4715,4715,4715,0
|
|
20231012,094200,149492365,4715,4715,4715,4715,9
|
|
20231012,094100,149449930,4715,4705,4715,4705,175
|
|
20231012,094000,148626305,4720,4720,4720,4720,0
|
|
20231012,093900,148626305,4720,4705,4720,4705,14
|
|
20231012,093800,148560285,4720,4720,4725,4720,303
|
|
20231012,093700,147130100,4720,4720,4720,4715,209
|
|
20231012,093600,146143625,4710,4725,4725,4710,11
|
|
20231012,093500,146091665,4725,4725,4725,4725,31
|
|
20231012,093400,145945190,4725,4705,4725,4705,54
|
|
20231012,093300,145691080,4705,4730,4730,4705,780
|
|
20231012,093200,142008940,4730,4725,4730,4725,54
|
|
20231012,093100,141753525,4730,4725,4745,4725,5492
|
|
20231012,093000,115762250,4725,4705,4725,4705,1666
|
|
20231012,092900,107906140,4705,4690,4705,4690,1308
|
|
20231012,092800,101757170,4690,4695,4695,4690,198
|
|
20231012,092700,100828545,4700,4700,4700,4700,1
|
|
20231012,092600,100823845,4700,4700,4700,4700,0
|
|
20231012,092500,100823845,4700,4700,4700,4680,2205
|
|
20231012,092400,90500345,4700,4700,4700,4700,0
|
|
20231012,092300,90500345,4700,4695,4700,4695,99
|
|
20231012,092200,90035050,4700,4695,4700,4695,103
|
|
20231012,092100,89551460,4695,4700,4705,4695,334
|
|
20231012,092000,87982720,4700,4690,4700,4690,1542
|
|
20231012,091900,80738440,4690,4690,4690,4690,10
|
|
20231012,091800,80691540,4680,4680,4680,4680,254
|
|
20231012,091700,79502820,4670,4670,4670,4670,0
|
|
20231012,091600,79502820,4670,4690,4690,4670,61
|
|
20231012,091500,79217655,4670,4675,4675,4670,300
|
|
20231012,091400,77816640,4690,4700,4700,4690,12
|
|
20231012,091300,77760300,4700,4695,4700,4695,100
|
|
20231012,091200,77290555,4700,4690,4700,4690,75
|
|
20231012,091100,76938710,4700,4700,4700,4700,99
|
|
20231012,091000,76473410,4715,4715,4715,4715,410
|
|
20231012,090900,74540260,4715,4685,4715,4680,2462
|
|
20231012,090800,62970915,4685,4685,4690,4685,1000
|
|
20231012,090700,58284240,4685,4675,4685,4675,2473
|
|
20231012,090600,46711410,4675,4675,4685,4675,539
|
|
20231012,090500,44190605,4675,4675,4680,4675,689
|
|
20231012,090400,40968020,4670,4655,4675,4635,1179
|
|
20231012,090300,35465955,4635,4615,4660,4605,2860
|
|
20231012,090200,22195780,4595,4615,4615,4595,301
|
|
20231012,090100,20812665,4610,4560,4610,4560,705
|
|
20231012,090000,17577220,4580,4540,4580,4540,3871
|